9743 (株)丹青社 の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-27 | 3,010 | 3,100 | 3,010 | 3,100 | 21,000 | 1,589.74 |
| 1991-12-26 | 2,990 | 3,000 | 2,990 | 3,000 | 19,000 | 1,538.46 |
| 1991-12-25 | 3,000 | 3,000 | 3,000 | 3,000 | 2,000 | 1,538.46 |
| 1991-12-24 | 3,010 | 3,010 | 3,000 | 3,000 | 30,000 | 1,538.46 |
| 1991-12-20 | 3,210 | 3,210 | 3,060 | 3,060 | 10,000 | 1,569.23 |
| 1991-12-19 | 3,400 | 3,410 | 3,310 | 3,310 | 4,000 | 1,697.44 |
| 1991-12-18 | 3,410 | 3,410 | 3,400 | 3,400 | 6,000 | 1,743.59 |
| 1991-12-17 | 3,410 | 3,410 | 3,410 | 3,410 | 2,000 | 1,748.72 |
| 1991-12-16 | 3,500 | 3,500 | 3,500 | 3,500 | 22,000 | 1,794.87 |
| 1991-12-13 | 3,500 | 3,500 | 3,500 | 3,500 | 17,000 | 1,794.87 |
| 1991-12-12 | 3,500 | 3,500 | 3,500 | 3,500 | 26,000 | 1,794.87 |
| 1991-12-09 | 3,500 | 3,500 | 3,500 | 3,500 | 1,000 | 1,794.87 |
| 1991-12-06 | 3,540 | 3,540 | 3,540 | 3,540 | 3,000 | 1,815.38 |
| 1991-12-05 | 3,560 | 3,560 | 3,560 | 3,560 | 2,000 | 1,825.64 |
| 1991-12-04 | 3,600 | 3,600 | 3,570 | 3,570 | 11,000 | 1,830.77 |
| 1991-12-03 | 3,660 | 3,660 | 3,600 | 3,600 | 27,000 | 1,846.15 |
| 1991-11-28 | 3,660 | 3,660 | 3,660 | 3,660 | 5,000 | 1,876.92 |
| 1991-11-27 | 3,700 | 3,700 | 3,660 | 3,660 | 11,000 | 1,876.92 |
| 1991-11-26 | 3,700 | 3,700 | 3,650 | 3,650 | 5,000 | 1,871.79 |
| 1991-11-25 | 3,750 | 3,750 | 3,700 | 3,700 | 2,000 | 1,897.44 |
| 1991-11-22 | 3,710 | 3,750 | 3,700 | 3,750 | 10,000 | 1,923.08 |
| 1991-11-21 | 3,850 | 3,850 | 3,750 | 3,750 | 12,000 | 1,923.08 |
| 1991-11-20 | 3,800 | 3,800 | 3,800 | 3,800 | 1,000 | 1,948.72 |
| 1991-11-19 | 3,850 | 3,850 | 3,710 | 3,750 | 18,000 | 1,923.08 |
| 1991-11-18 | 3,750 | 3,850 | 3,750 | 3,800 | 13,000 | 1,948.72 |
| 1991-11-15 | 3,900 | 3,900 | 3,850 | 3,850 | 5,000 | 1,974.36 |
| 1991-11-14 | 4,000 | 4,050 | 3,900 | 3,900 | 6,000 | 2,000 |
| 1991-11-13 | 3,900 | 4,000 | 3,900 | 4,000 | 9,000 | 2,051.28 |
| 1991-11-12 | 3,900 | 3,900 | 3,810 | 3,850 | 23,000 | 1,974.36 |
| 1991-11-11 | 3,970 | 3,970 | 3,900 | 3,900 | 5,000 | 2,000 |
| 1991-11-08 | 3,950 | 4,000 | 3,950 | 3,960 | 9,000 | 2,030.77 |
| 1991-11-07 | 4,130 | 4,130 | 4,130 | 4,130 | 3,000 | 2,117.95 |
| 1991-11-06 | 4,180 | 4,180 | 4,180 | 4,180 | 3,000 | 2,143.59 |
| 1991-11-05 | 4,180 | 4,200 | 4,180 | 4,200 | 5,000 | 2,153.85 |
| 1991-11-01 | 4,230 | 4,230 | 4,180 | 4,180 | 12,000 | 2,143.59 |
| 1991-10-31 | 4,250 | 4,250 | 4,230 | 4,230 | 8,000 | 2,169.23 |
| 1991-10-30 | 4,160 | 4,170 | 4,150 | 4,160 | 6,000 | 2,133.33 |
| 1991-10-29 | 3,960 | 4,030 | 3,960 | 4,020 | 14,000 | 2,061.54 |
| 1991-10-28 | 3,870 | 3,950 | 3,870 | 3,950 | 6,000 | 2,025.64 |
| 1991-10-25 | 3,810 | 3,820 | 3,810 | 3,820 | 3,000 | 1,958.97 |
| 1991-10-24 | 3,750 | 3,800 | 3,730 | 3,800 | 36,000 | 1,948.72 |
| 1991-10-23 | 3,750 | 3,750 | 3,730 | 3,730 | 26,000 | 1,912.82 |
| 1991-10-22 | 3,770 | 3,800 | 3,700 | 3,700 | 72,000 | 1,897.44 |
| 1991-10-21 | 3,900 | 3,900 | 3,800 | 3,800 | 26,000 | 1,948.72 |
| 1991-10-18 | 3,950 | 3,950 | 3,950 | 3,950 | 5,000 | 2,025.64 |
| 1991-10-17 | 4,000 | 4,000 | 3,950 | 4,000 | 25,000 | 2,051.28 |
| 1991-10-16 | 4,150 | 4,150 | 4,000 | 4,000 | 67,000 | 2,051.28 |
| 1991-10-15 | 4,170 | 4,170 | 4,160 | 4,160 | 2,000 | 2,133.33 |
| 1991-10-14 | 4,150 | 4,150 | 4,150 | 4,150 | 2,000 | 2,128.21 |
| 1991-10-09 | 4,100 | 4,100 | 4,100 | 4,100 | 7,000 | 2,102.56 |
| 1991-10-08 | 4,150 | 4,150 | 4,150 | 4,150 | 3,000 | 2,128.21 |
| 1991-10-04 | 4,200 | 4,250 | 4,150 | 4,200 | 7,000 | 2,153.85 |
| 1991-10-03 | 4,250 | 4,250 | 4,250 | 4,250 | 6,000 | 2,179.49 |
| 1991-10-02 | 4,200 | 4,200 | 4,200 | 4,200 | 7,000 | 2,153.85 |
| 1991-10-01 | 4,240 | 4,240 | 4,240 | 4,240 | 4,000 | 2,174.36 |
| 1991-09-30 | 4,190 | 4,190 | 4,190 | 4,190 | 1,000 | 2,148.72 |
| 1991-09-26 | 4,110 | 4,130 | 4,110 | 4,130 | 12,000 | 2,117.95 |
| 1991-09-25 | 4,120 | 4,200 | 4,100 | 4,200 | 15,000 | 2,153.85 |
| 1991-09-24 | 4,190 | 4,190 | 4,100 | 4,100 | 13,000 | 2,102.56 |
| 1991-09-20 | 4,300 | 4,300 | 4,240 | 4,240 | 8,000 | 2,174.36 |
| 1991-09-19 | 4,150 | 4,270 | 4,150 | 4,270 | 9,000 | 2,189.74 |
| 1991-09-18 | 3,930 | 4,010 | 3,930 | 4,000 | 7,000 | 2,051.28 |
| 1991-09-17 | 3,900 | 3,950 | 3,900 | 3,920 | 7,000 | 2,010.26 |
| 1991-09-13 | 3,860 | 3,910 | 3,850 | 3,850 | 9,000 | 1,974.36 |
| 1991-09-12 | 3,810 | 3,810 | 3,810 | 3,810 | 2,000 | 1,953.85 |
| 1991-09-11 | 3,860 | 3,860 | 3,850 | 3,850 | 8,000 | 1,974.36 |
| 1991-09-10 | 3,990 | 3,990 | 3,840 | 3,900 | 20,000 | 2,000 |
| 1991-09-09 | 4,000 | 4,020 | 4,000 | 4,000 | 28,000 | 2,051.28 |
| 1991-09-06 | 3,750 | 3,990 | 3,750 | 3,990 | 42,000 | 2,046.15 |
| 1991-09-05 | 3,990 | 3,990 | 3,780 | 3,840 | 49,000 | 1,969.23 |
| 1991-09-04 | 4,150 | 4,150 | 4,000 | 4,000 | 19,000 | 2,051.28 |
| 1991-09-03 | 4,100 | 4,130 | 4,090 | 4,130 | 31,000 | 2,117.95 |
| 1991-09-02 | 4,240 | 4,270 | 4,200 | 4,200 | 12,000 | 2,153.85 |
| 1991-08-30 | 4,300 | 4,300 | 4,260 | 4,270 | 9,000 | 2,189.74 |
| 1991-08-29 | 4,400 | 4,400 | 4,330 | 4,390 | 7,000 | 2,251.28 |
| 1991-08-28 | 4,400 | 4,400 | 4,330 | 4,400 | 7,000 | 2,256.41 |
| 1991-08-27 | 4,450 | 4,450 | 4,400 | 4,400 | 9,000 | 2,256.41 |
| 1991-08-26 | 4,510 | 4,510 | 4,450 | 4,450 | 14,000 | 2,282.05 |
| 1991-08-23 | 4,570 | 4,570 | 4,450 | 4,500 | 39,000 | 2,307.69 |
| 1991-08-22 | 4,840 | 4,880 | 4,660 | 4,660 | 72,000 | 2,389.74 |
| 1991-08-21 | 4,850 | 4,980 | 4,800 | 4,800 | 116,000 | 2,461.54 |
| 1991-08-20 | 4,950 | 5,000 | 4,910 | 5,000 | 19,000 | 2,564.10 |
| 1991-08-15 | 5,290 | 5,290 | 5,290 | 5,290 | 1,000 | 2,712.82 |
| 1991-08-14 | 5,180 | 5,200 | 5,180 | 5,200 | 2,000 | 2,666.67 |
| 1991-08-13 | 5,210 | 5,210 | 5,210 | 5,210 | 2,000 | 2,671.79 |
| 1991-08-12 | 5,110 | 5,110 | 5,110 | 5,110 | 1,000 | 2,620.51 |
| 1991-08-09 | 5,270 | 5,270 | 5,250 | 5,250 | 4,000 | 2,692.31 |
| 1991-08-08 | 5,260 | 5,300 | 5,250 | 5,260 | 11,000 | 2,697.44 |
| 1991-08-07 | 5,200 | 5,210 | 5,200 | 5,210 | 24,000 | 2,671.79 |
| 1991-08-06 | 5,350 | 5,350 | 5,150 | 5,220 | 4,000 | 2,676.92 |
| 1991-08-05 | 5,480 | 5,480 | 5,350 | 5,370 | 9,000 | 2,753.85 |
| 1991-08-02 | 5,320 | 5,450 | 5,320 | 5,440 | 62,000 | 2,789.74 |
| 1991-08-01 | 5,220 | 5,300 | 5,210 | 5,300 | 18,000 | 2,717.95 |
| 1991-07-31 | 5,090 | 5,190 | 5,050 | 5,180 | 41,000 | 2,656.41 |
| 1991-07-30 | 5,050 | 5,100 | 5,050 | 5,090 | 24,000 | 2,610.26 |
| 1991-07-29 | 5,100 | 5,100 | 5,000 | 5,100 | 23,000 | 2,615.38 |
| 1991-07-26 | 5,100 | 5,150 | 5,050 | 5,150 | 18,000 | 2,641.03 |
| 1991-07-25 | 5,050 | 5,100 | 5,050 | 5,100 | 9,000 | 2,615.38 |
| 1991-07-24 | 5,050 | 5,080 | 5,000 | 5,050 | 41,000 | 2,589.74 |
| 1991-07-23 | 5,050 | 5,100 | 5,050 | 5,050 | 25,000 | 2,589.74 |
| 1991-07-22 | 5,150 | 5,150 | 5,100 | 5,110 | 43,000 | 2,620.51 |
| 1991-07-19 | 5,150 | 5,190 | 5,150 | 5,190 | 3,000 | 2,661.54 |
| 1991-07-18 | 5,250 | 5,250 | 5,100 | 5,100 | 46,000 | 2,615.38 |
| 1991-07-17 | 5,300 | 5,300 | 5,300 | 5,300 | 1,000 | 2,717.95 |
| 1991-07-16 | 5,200 | 5,350 | 5,190 | 5,350 | 39,000 | 2,743.59 |
| 1991-07-15 | 5,300 | 5,310 | 5,250 | 5,250 | 19,000 | 2,692.31 |
| 1991-07-12 | 5,300 | 5,300 | 5,260 | 5,300 | 16,000 | 2,717.95 |
| 1991-07-11 | 5,120 | 5,300 | 5,110 | 5,300 | 37,000 | 2,717.95 |
| 1991-07-10 | 5,020 | 5,090 | 5,000 | 5,090 | 56,000 | 2,610.26 |
| 1991-07-09 | 4,900 | 4,920 | 4,900 | 4,910 | 21,000 | 2,517.95 |
| 1991-07-08 | 5,100 | 5,100 | 5,000 | 5,000 | 33,000 | 2,564.10 |
| 1991-07-05 | 5,200 | 5,200 | 5,100 | 5,200 | 26,000 | 2,666.67 |
| 1991-07-04 | 5,300 | 5,320 | 5,220 | 5,220 | 34,000 | 2,676.92 |
| 1991-07-03 | 5,590 | 5,590 | 5,460 | 5,460 | 21,000 | 2,800 |
| 1991-07-02 | 5,610 | 5,610 | 5,600 | 5,610 | 5,000 | 2,876.92 |
| 1991-07-01 | 5,650 | 5,650 | 5,590 | 5,610 | 49,000 | 2,876.92 |
| 1991-06-28 | 5,700 | 5,740 | 5,550 | 5,650 | 93,000 | 2,897.44 |
| 1991-06-27 | 5,700 | 5,710 | 5,600 | 5,700 | 14,000 | 2,923.08 |
| 1991-06-26 | 5,660 | 5,750 | 5,660 | 5,700 | 72,000 | 2,923.08 |
| 1991-06-25 | 5,760 | 5,760 | 5,680 | 5,750 | 33,000 | 2,948.72 |
| 1991-06-24 | 5,890 | 5,890 | 5,760 | 5,760 | 24,000 | 2,953.85 |
| 1991-06-21 | 5,740 | 5,790 | 5,740 | 5,790 | 35,000 | 2,969.23 |
| 1991-06-20 | 5,740 | 5,800 | 5,710 | 5,730 | 33,000 | 2,938.46 |
| 1991-06-19 | 5,750 | 5,750 | 5,700 | 5,750 | 57,000 | 2,948.72 |
| 1991-06-18 | 5,800 | 5,850 | 5,700 | 5,850 | 58,000 | 3,000 |
| 1991-06-17 | 5,810 | 5,810 | 5,750 | 5,750 | 44,000 | 2,948.72 |
| 1991-06-14 | 5,900 | 5,900 | 5,810 | 5,820 | 138,000 | 2,984.62 |
| 1991-06-13 | 5,800 | 5,920 | 5,790 | 5,800 | 191,000 | 2,974.36 |
| 1991-06-12 | 5,750 | 5,820 | 5,700 | 5,790 | 306,000 | 2,969.23 |
| 1991-06-11 | 5,420 | 5,700 | 5,420 | 5,650 | 115,000 | 2,897.44 |
| 1991-06-10 | 5,600 | 5,600 | 5,520 | 5,520 | 19,000 | 2,830.77 |
| 1991-06-07 | 5,350 | 5,630 | 5,340 | 5,600 | 100,000 | 2,871.79 |
| 1991-06-06 | 5,300 | 5,390 | 5,300 | 5,340 | 16,000 | 2,738.46 |
| 1991-06-05 | 5,490 | 5,490 | 5,390 | 5,390 | 40,000 | 2,764.10 |
| 1991-06-04 | 5,400 | 5,400 | 5,300 | 5,390 | 38,000 | 2,764.10 |
| 1991-06-03 | 5,390 | 5,400 | 5,390 | 5,400 | 4,000 | 2,769.23 |
| 1991-05-31 | 5,520 | 5,530 | 5,390 | 5,390 | 53,000 | 2,764.10 |
| 1991-05-30 | 5,450 | 5,550 | 5,450 | 5,500 | 134,000 | 2,820.51 |
| 1991-05-29 | 5,300 | 5,450 | 5,270 | 5,400 | 27,000 | 2,769.23 |
| 1991-05-28 | 5,200 | 5,250 | 5,200 | 5,210 | 16,000 | 2,671.79 |
| 1991-05-27 | 5,250 | 5,250 | 5,250 | 5,250 | 9,000 | 2,692.31 |
| 1991-05-24 | 5,390 | 5,500 | 5,300 | 5,500 | 141,000 | 2,820.51 |
| 1991-05-23 | 5,310 | 5,310 | 5,260 | 5,260 | 34,000 | 2,697.44 |
| 1991-05-22 | 5,300 | 5,350 | 5,280 | 5,310 | 30,000 | 2,723.08 |
| 1991-05-21 | 5,400 | 5,450 | 5,300 | 5,380 | 34,000 | 2,758.97 |
| 1991-05-20 | 5,400 | 5,400 | 5,400 | 5,400 | 9,000 | 2,769.23 |
| 1991-05-17 | 5,550 | 5,550 | 5,450 | 5,500 | 35,000 | 2,820.51 |
| 1991-05-16 | 5,600 | 5,600 | 5,570 | 5,570 | 44,000 | 2,856.41 |
| 1991-05-15 | 5,680 | 5,690 | 5,630 | 5,630 | 81,000 | 2,887.18 |
| 1991-05-14 | 5,780 | 5,780 | 5,690 | 5,780 | 82,000 | 2,964.10 |
| 1991-05-13 | 5,800 | 5,800 | 5,710 | 5,780 | 298,000 | 2,964.10 |
| 1991-05-10 | 5,610 | 5,730 | 5,550 | 5,710 | 271,000 | 2,928.21 |
| 1991-05-09 | 5,500 | 5,640 | 5,490 | 5,510 | 233,000 | 2,825.64 |
| 1991-05-08 | 5,500 | 5,500 | 5,400 | 5,480 | 33,000 | 2,810.26 |
| 1991-05-07 | 5,420 | 5,520 | 5,400 | 5,400 | 193,000 | 2,769.23 |
| 1991-05-02 | 5,240 | 5,320 | 5,180 | 5,320 | 70,000 | 2,728.21 |
| 1991-05-01 | 5,070 | 5,150 | 5,070 | 5,140 | 65,000 | 2,635.90 |
| 1991-04-30 | 5,090 | 5,090 | 5,020 | 5,020 | 16,000 | 2,574.36 |
| 1991-04-26 | 5,200 | 5,200 | 5,000 | 5,000 | 27,000 | 2,564.10 |
| 1991-04-25 | 5,260 | 5,260 | 5,140 | 5,200 | 74,000 | 2,666.67 |
| 1991-04-24 | 5,250 | 5,250 | 5,190 | 5,200 | 47,000 | 2,666.67 |
| 1991-04-23 | 5,300 | 5,300 | 5,270 | 5,300 | 165,000 | 2,717.95 |
| 1991-04-22 | 5,430 | 5,480 | 5,400 | 5,400 | 90,000 | 2,769.23 |
| 1991-04-19 | 5,300 | 5,450 | 5,300 | 5,440 | 221,000 | 2,789.74 |
| 1991-04-18 | 5,320 | 5,320 | 5,260 | 5,260 | 42,000 | 2,697.44 |
| 1991-04-17 | 5,300 | 5,340 | 5,290 | 5,340 | 58,000 | 2,738.46 |
| 1991-04-16 | 5,260 | 5,310 | 5,260 | 5,280 | 195,000 | 2,707.69 |
| 1991-04-15 | 5,260 | 5,350 | 5,260 | 5,260 | 103,000 | 2,697.44 |
| 1991-04-12 | 5,030 | 5,200 | 5,030 | 5,200 | 62,000 | 2,666.67 |
| 1991-04-11 | 5,010 | 5,060 | 4,950 | 5,030 | 57,000 | 2,579.49 |
| 1991-04-10 | 4,900 | 4,970 | 4,870 | 4,920 | 19,000 | 2,523.08 |
| 1991-04-09 | 4,990 | 4,990 | 4,940 | 4,940 | 13,000 | 2,533.33 |
| 1991-04-08 | 4,990 | 4,990 | 4,990 | 4,990 | 3,000 | 2,558.97 |
| 1991-04-05 | 4,910 | 5,000 | 4,910 | 5,000 | 25,000 | 2,564.10 |
| 1991-04-04 | 5,000 | 5,000 | 4,900 | 4,900 | 24,000 | 2,512.82 |
| 1991-04-03 | 4,990 | 5,000 | 4,990 | 5,000 | 7,000 | 2,564.10 |
| 1991-04-02 | 5,050 | 5,080 | 5,050 | 5,080 | 5,000 | 2,605.13 |
| 1991-04-01 | 5,070 | 5,100 | 5,070 | 5,100 | 21,000 | 2,615.38 |
| 1991-03-29 | 5,080 | 5,080 | 4,950 | 5,050 | 26,000 | 2,589.74 |
| 1991-03-28 | 4,940 | 5,080 | 4,930 | 5,080 | 49,000 | 2,605.13 |
| 1991-03-27 | 4,860 | 4,990 | 4,850 | 4,990 | 77,000 | 2,558.97 |
| 1991-03-26 | 4,850 | 4,850 | 4,850 | 4,850 | 18,000 | 2,487.18 |
| 1991-03-25 | 5,740 | 5,800 | 5,700 | 5,700 | 39,000 | 2,435.90 |
| 1991-03-22 | 5,780 | 5,850 | 5,690 | 5,840 | 147,000 | 2,495.73 |
| 1991-03-20 | 5,540 | 5,750 | 5,540 | 5,730 | 58,000 | 2,448.72 |
| 1991-03-19 | 5,930 | 5,930 | 5,780 | 5,780 | 32,000 | 2,470.09 |
| 1991-03-18 | 5,990 | 5,990 | 5,900 | 5,900 | 44,000 | 2,521.37 |
| 1991-03-15 | 5,890 | 5,930 | 5,850 | 5,930 | 64,000 | 2,534.19 |
| 1991-03-14 | 5,740 | 5,860 | 5,740 | 5,860 | 119,000 | 2,504.27 |
| 1991-03-13 | 5,640 | 5,670 | 5,600 | 5,640 | 39,000 | 2,410.26 |
| 1991-03-12 | 5,650 | 5,670 | 5,600 | 5,640 | 49,000 | 2,410.26 |
| 1991-03-11 | 5,600 | 5,700 | 5,550 | 5,670 | 64,000 | 2,423.08 |
| 1991-03-08 | 5,500 | 5,500 | 5,500 | 5,500 | 25,000 | 2,350.43 |
| 1991-03-07 | 5,500 | 5,570 | 5,490 | 5,500 | 16,000 | 2,350.43 |
| 1991-03-06 | 5,650 | 5,650 | 5,500 | 5,550 | 42,000 | 2,371.79 |
| 1991-03-05 | 5,450 | 5,500 | 5,450 | 5,500 | 76,000 | 2,350.43 |
| 1991-03-04 | 5,400 | 5,400 | 5,400 | 5,400 | 2,000 | 2,307.69 |
| 1991-03-01 | 5,410 | 5,410 | 5,330 | 5,330 | 15,000 | 2,277.78 |
| 1991-02-28 | 5,310 | 5,390 | 5,300 | 5,390 | 16,000 | 2,303.42 |
| 1991-02-27 | 5,300 | 5,300 | 5,200 | 5,300 | 13,000 | 2,264.96 |
| 1991-02-26 | 5,300 | 5,400 | 5,300 | 5,350 | 191,000 | 2,286.32 |
| 1991-02-25 | 5,100 | 5,300 | 5,100 | 5,300 | 20,000 | 2,264.96 |
| 1991-02-22 | 5,190 | 5,190 | 5,100 | 5,160 | 33,000 | 2,205.13 |
| 1991-02-21 | 5,190 | 5,200 | 5,100 | 5,150 | 34,000 | 2,200.85 |
| 1991-02-20 | 5,050 | 5,150 | 5,050 | 5,100 | 20,000 | 2,179.49 |
| 1991-02-19 | 5,000 | 5,050 | 5,000 | 5,000 | 57,000 | 2,136.75 |
| 1991-02-18 | 4,910 | 5,000 | 4,900 | 4,980 | 35,000 | 2,128.21 |
| 1991-02-15 | 4,850 | 4,850 | 4,820 | 4,820 | 7,000 | 2,059.83 |
| 1991-02-14 | 4,900 | 4,920 | 4,870 | 4,900 | 18,000 | 2,094.02 |
| 1991-02-13 | 4,850 | 4,930 | 4,850 | 4,900 | 33,000 | 2,094.02 |
| 1991-02-12 | 5,000 | 5,000 | 4,900 | 4,900 | 20,000 | 2,094.02 |
| 1991-02-08 | 4,960 | 4,960 | 4,850 | 4,900 | 38,000 | 2,094.02 |
| 1991-02-07 | 4,950 | 4,950 | 4,940 | 4,950 | 6,000 | 2,115.38 |
| 1991-02-06 | 4,900 | 4,910 | 4,900 | 4,900 | 17,000 | 2,094.02 |
| 1991-02-05 | 4,800 | 4,900 | 4,750 | 4,900 | 12,000 | 2,094.02 |
| 1991-02-04 | 4,800 | 4,800 | 4,800 | 4,800 | 1,000 | 2,051.28 |
| 1991-02-01 | 4,850 | 4,850 | 4,800 | 4,800 | 4,000 | 2,051.28 |
| 1991-01-31 | 4,920 | 5,060 | 4,920 | 4,950 | 11,000 | 2,115.38 |
| 1991-01-30 | 4,850 | 4,900 | 4,840 | 4,900 | 22,000 | 2,094.02 |
| 1991-01-29 | 4,650 | 4,750 | 4,650 | 4,750 | 11,000 | 2,029.91 |
| 1991-01-28 | 4,600 | 4,610 | 4,600 | 4,610 | 2,000 | 1,970.09 |
| 1991-01-25 | 4,570 | 4,600 | 4,570 | 4,600 | 4,000 | 1,965.81 |
| 1991-01-24 | 4,620 | 4,620 | 4,620 | 4,620 | 5,000 | 1,974.36 |
| 1991-01-23 | 4,600 | 4,600 | 4,500 | 4,600 | 5,000 | 1,965.81 |
| 1991-01-22 | 4,700 | 4,700 | 4,700 | 4,700 | 5,000 | 2,008.55 |
| 1991-01-18 | 4,600 | 4,750 | 4,570 | 4,700 | 55,000 | 2,008.55 |
| 1991-01-17 | 4,510 | 4,610 | 4,510 | 4,600 | 31,000 | 1,965.81 |
| 1991-01-16 | 4,650 | 4,650 | 4,510 | 4,510 | 30,000 | 1,927.35 |
| 1991-01-14 | 4,600 | 4,600 | 4,600 | 4,600 | 1,000 | 1,965.81 |
| 1991-01-11 | 4,600 | 4,600 | 4,600 | 4,600 | 15,000 | 1,965.81 |
| 1991-01-10 | 4,610 | 4,610 | 4,610 | 4,610 | 7,000 | 1,970.09 |
| 1991-01-09 | 4,790 | 4,790 | 4,700 | 4,700 | 6,000 | 2,008.55 |
| 1991-01-08 | 4,890 | 4,890 | 4,890 | 4,890 | 12,000 | 2,089.74 |
| 1991-01-04 | 5,040 | 5,040 | 5,040 | 5,040 | 3,000 | 2,153.85 |
分割・併合履歴 ： [2015-07-29]1株→1.5株 [2014-01-29]1株→1.3株 [1991-03-26]1株→1.2株 [1988-09-27]1株→1.1株 [1987-09-26]1株→2株 [1985-03-27]1株→1.1株 [1984-03-28]1株→1.1株